Stockholm - Delayed Quote SEK
Karnov Group AB (publ) (KAR.ST)
At close: November 1 at 12:59 PM GMT+1
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 1, 2024 | 81.00 | 81.00 | 77.90 | 78.70 | 78.70 | 79,460 |
| Oct 31, 2024 | 79.50 | 80.10 | 78.90 | 79.60 | 79.60 | 22,193 |
| Oct 30, 2024 | 79.80 | 81.40 | 79.40 | 79.40 | 79.40 | 73,289 |
| Oct 29, 2024 | 82.20 | 82.20 | 79.50 | 79.80 | 79.80 | 49,938 |
| Oct 28, 2024 | 78.10 | 79.80 | 77.50 | 79.80 | 79.80 | 18,038 |
| Oct 25, 2024 | 78.00 | 79.30 | 77.10 | 78.00 | 78.00 | 107,061 |
| Oct 24, 2024 | 77.00 | 80.10 | 77.00 | 78.30 | 78.30 | 316,406 |
| Oct 23, 2024 | 78.90 | 80.40 | 77.80 | 79.40 | 79.40 | 115,332 |
| Oct 22, 2024 | 76.10 | 79.00 | 76.00 | 79.00 | 79.00 | 67,735 |
| Oct 21, 2024 | 79.00 | 79.40 | 76.10 | 76.70 | 76.70 | 17,333 |
| Oct 18, 2024 | 80.00 | 80.00 | 78.80 | 79.00 | 79.00 | 185,921 |
| Oct 17, 2024 | 78.00 | 78.70 | 77.30 | 78.50 | 78.50 | 22,186 |
| Oct 16, 2024 | 77.00 | 78.50 | 77.00 | 77.70 | 77.70 | 17,452 |
| Oct 15, 2024 | 80.10 | 81.00 | 76.90 | 76.90 | 76.90 | 224,784 |
| Oct 14, 2024 | 78.70 | 80.50 | 77.80 | 80.10 | 80.10 | 27,450 |
| Oct 11, 2024 | 77.90 | 79.30 | 77.90 | 78.70 | 78.70 | 15,457 |
| Oct 10, 2024 | 80.90 | 81.20 | 77.70 | 77.90 | 77.90 | 48,206 |
| Oct 9, 2024 | 80.20 | 81.20 | 79.40 | 80.90 | 80.90 | 26,538 |
| Oct 8, 2024 | 84.00 | 84.00 | 80.20 | 80.20 | 80.20 | 346,802 |
| Oct 7, 2024 | 84.10 | 84.10 | 82.20 | 83.00 | 83.00 | 67,359 |
| Oct 4, 2024 | 82.00 | 82.40 | 80.70 | 82.20 | 82.20 | 110,730 |
| Oct 3, 2024 | 82.40 | 82.90 | 80.70 | 82.40 | 82.40 | 89,141 |
| Oct 2, 2024 | 83.20 | 84.00 | 82.10 | 82.40 | 82.40 | 93,191 |
| Oct 1, 2024 | 82.40 | 83.00 | 81.60 | 82.30 | 82.30 | 39,195 |
| Sep 30, 2024 | 82.00 | 82.80 | 80.70 | 81.50 | 81.50 | 187,925 |
| Sep 27, 2024 | 86.50 | 86.50 | 80.80 | 81.00 | 81.00 | 64,270 |
| Sep 26, 2024 | 86.90 | 86.90 | 82.40 | 82.50 | 82.50 | 117,081 |
| Sep 25, 2024 | 80.20 | 82.90 | 80.20 | 82.30 | 82.30 | 190,243 |
| Sep 24, 2024 | 82.90 | 82.90 | 80.10 | 80.10 | 80.10 | 23,786 |
| Sep 23, 2024 | 81.90 | 81.90 | 79.50 | 79.90 | 79.90 | 24,021 |
| Sep 20, 2024 | 79.80 | 81.10 | 79.00 | 79.00 | 79.00 | 63,364 |
| Sep 19, 2024 | 80.00 | 81.30 | 79.70 | 79.80 | 79.80 | 38,674 |
| Sep 18, 2024 | 82.00 | 82.00 | 80.00 | 80.00 | 80.00 | 47,494 |
| Sep 17, 2024 | 82.40 | 83.60 | 81.80 | 81.80 | 81.80 | 39,068 |
| Sep 16, 2024 | 80.10 | 83.10 | 79.80 | 82.10 | 82.10 | 86,483 |
| Sep 13, 2024 | 79.90 | 81.00 | 78.60 | 78.90 | 78.90 | 254,535 |
| Sep 12, 2024 | 79.90 | 80.00 | 78.10 | 80.00 | 80.00 | 175,947 |
| Sep 11, 2024 | 79.00 | 80.40 | 77.00 | 79.10 | 79.10 | 473,930 |
| Sep 10, 2024 | 77.00 | 78.30 | 76.40 | 77.00 | 77.00 | 18,837 |
| Sep 9, 2024 | 82.90 | 82.90 | 77.00 | 77.40 | 77.40 | 50,111 |
| Sep 6, 2024 | 76.80 | 76.80 | 75.30 | 76.10 | 76.10 | 28,214 |
| Sep 5, 2024 | 81.30 | 81.30 | 75.70 | 76.80 | 76.80 | 25,619 |
| Sep 4, 2024 | 77.30 | 77.30 | 75.50 | 76.10 | 76.10 | 2,530,926 |
| Sep 3, 2024 | 77.20 | 78.20 | 76.10 | 76.50 | 76.50 | 68,664 |
| Sep 2, 2024 | 79.00 | 79.80 | 77.50 | 77.60 | 77.60 | 13,352 |
| Aug 30, 2024 | 78.70 | 80.70 | 78.70 | 79.00 | 79.00 | 39,738 |
| Aug 29, 2024 | 78.90 | 80.60 | 78.50 | 79.30 | 79.30 | 11,250 |
| Aug 28, 2024 | 82.00 | 82.00 | 79.20 | 79.50 | 79.50 | 16,144 |
| Aug 27, 2024 | 81.50 | 81.60 | 79.10 | 80.90 | 80.90 | 20,747 |
| Aug 26, 2024 | 78.10 | 80.40 | 76.80 | 80.30 | 80.30 | 48,155 |
| Aug 23, 2024 | 78.70 | 79.00 | 76.30 | 77.70 | 77.70 | 42,424 |
| Aug 22, 2024 | 75.70 | 78.70 | 75.10 | 78.70 | 78.70 | 161,056 |
| Aug 21, 2024 | 85.00 | 85.00 | 74.50 | 75.60 | 75.60 | 79,302 |
| Aug 20, 2024 | 80.00 | 81.20 | 79.30 | 79.60 | 79.60 | 157,935 |
| Aug 19, 2024 | 79.00 | 80.30 | 78.70 | 80.00 | 80.00 | 63,655 |
| Aug 16, 2024 | 78.90 | 79.10 | 78.00 | 78.90 | 78.90 | 34,495 |
| Aug 15, 2024 | 78.40 | 79.60 | 76.80 | 78.90 | 78.90 | 75,302 |
| Aug 14, 2024 | 79.90 | 79.90 | 78.00 | 78.40 | 78.40 | 18,051 |
| Aug 13, 2024 | 76.20 | 79.40 | 76.20 | 79.10 | 79.10 | 36,933 |
| Aug 12, 2024 | 77.00 | 78.00 | 76.40 | 77.70 | 77.70 | 18,586 |
| Aug 9, 2024 | 75.50 | 77.60 | 75.40 | 77.60 | 77.60 | 89,941 |
| Aug 8, 2024 | 75.80 | 76.00 | 74.70 | 76.00 | 76.00 | 17,948 |
| Aug 7, 2024 | 74.10 | 77.20 | 74.10 | 76.90 | 76.90 | 13,457 |
| Aug 6, 2024 | 72.50 | 75.30 | 72.50 | 74.10 | 74.10 | 98,507 |
| Aug 5, 2024 | 74.40 | 75.00 | 72.30 | 74.00 | 74.00 | 80,813 |
| Aug 2, 2024 | 78.20 | 78.20 | 75.50 | 76.10 | 76.10 | 38,359 |
| Aug 1, 2024 | 74.00 | 78.20 | 74.00 | 78.20 | 78.20 | 52,425 |
| Jul 31, 2024 | 76.50 | 77.50 | 76.40 | 76.50 | 76.50 | 21,369 |
| Jul 30, 2024 | 77.50 | 78.20 | 76.50 | 76.60 | 76.60 | 40,494 |
| Jul 29, 2024 | 77.90 | 79.00 | 77.20 | 77.50 | 77.50 | 13,280 |
| Jul 26, 2024 | 77.70 | 79.30 | 77.70 | 78.30 | 78.30 | 19,033 |
| Jul 25, 2024 | 75.60 | 78.60 | 75.50 | 77.60 | 77.60 | 88,240 |
| Jul 24, 2024 | 83.30 | 83.30 | 75.30 | 76.50 | 76.50 | 75,581 |
| Jul 23, 2024 | 74.00 | 76.60 | 73.70 | 76.50 | 76.50 | 184,706 |
| Jul 22, 2024 | 72.80 | 72.80 | 71.20 | 72.60 | 72.60 | 29,857 |
| Jul 19, 2024 | 72.00 | 72.90 | 71.30 | 72.00 | 72.00 | 82,755 |
| Jul 18, 2024 | 72.10 | 72.80 | 71.40 | 72.00 | 72.00 | 73,088 |
| Jul 17, 2024 | 71.40 | 72.40 | 70.60 | 72.20 | 72.20 | 183,926 |
| Jul 16, 2024 | 71.20 | 71.90 | 70.70 | 71.40 | 71.40 | 54,534 |
| Jul 15, 2024 | 70.80 | 71.20 | 70.50 | 71.20 | 71.20 | 47,803 |
| Jul 12, 2024 | 69.10 | 71.50 | 69.10 | 70.40 | 70.40 | 18,230 |
| Jul 11, 2024 | 69.90 | 71.50 | 69.80 | 70.70 | 70.70 | 45,958 |
| Jul 10, 2024 | 70.40 | 70.40 | 68.80 | 69.90 | 69.90 | 57,504 |
| Jul 9, 2024 | 70.90 | 71.10 | 70.00 | 70.30 | 70.30 | 79,230 |
| Jul 8, 2024 | 71.10 | 71.50 | 70.50 | 70.80 | 70.80 | 27,908 |
| Jul 5, 2024 | 69.90 | 71.60 | 69.60 | 71.00 | 71.00 | 77,217 |
| Jul 4, 2024 | 71.90 | 71.90 | 70.00 | 70.10 | 70.10 | 64,673 |
| Jul 3, 2024 | 72.10 | 72.10 | 70.70 | 71.30 | 71.30 | 208,674 |
| Jul 2, 2024 | 71.00 | 71.40 | 70.50 | 71.00 | 71.00 | 155,687 |
| Jul 1, 2024 | 70.50 | 72.00 | 70.00 | 72.00 | 72.00 | 123,736 |
| Jun 28, 2024 | 70.90 | 71.20 | 70.00 | 70.80 | 70.80 | 270,235 |
| Jun 27, 2024 | 70.10 | 71.90 | 70.10 | 70.80 | 70.80 | 158,566 |
| Jun 26, 2024 | 74.10 | 74.10 | 70.40 | 70.40 | 70.40 | 197,994 |
| Jun 25, 2024 | 73.90 | 73.90 | 71.70 | 72.90 | 72.90 | 112,139 |
| Jun 24, 2024 | 74.00 | 74.00 | 73.30 | 73.80 | 73.80 | 63,782 |
| Jun 20, 2024 | 72.10 | 74.70 | 72.00 | 73.80 | 73.80 | 203,091 |
| Jun 19, 2024 | 71.80 | 72.60 | 69.70 | 71.70 | 71.70 | 330,228 |
| Jun 18, 2024 | 67.00 | 71.10 | 66.80 | 70.80 | 70.80 | 821,827 |
| Jun 17, 2024 | 69.60 | 69.60 | 65.50 | 66.40 | 66.40 | 5,077,326 |
| Jun 14, 2024 | 85.70 | 87.00 | 85.70 | 85.90 | 85.90 | 11,990 |
| Jun 13, 2024 | 85.50 | 86.50 | 84.40 | 86.50 | 86.50 | 134,805 |
| Jun 12, 2024 | 85.40 | 87.00 | 85.40 | 85.90 | 85.90 | 37,321 |
| Jun 11, 2024 | 85.50 | 86.00 | 85.00 | 85.50 | 85.50 | 68,287 |
| Jun 10, 2024 | 85.10 | 85.80 | 85.10 | 85.70 | 85.70 | 6,099 |
| Jun 7, 2024 | 85.10 | 85.50 | 84.80 | 85.00 | 85.00 | 48,818 |
| Jun 5, 2024 | 86.00 | 86.10 | 85.10 | 85.10 | 85.10 | 84,149 |
| Jun 4, 2024 | 86.10 | 86.20 | 84.90 | 85.50 | 85.50 | 48,438 |
| Jun 3, 2024 | 86.80 | 86.90 | 85.50 | 86.00 | 86.00 | 100,284 |
| May 31, 2024 | 86.60 | 87.40 | 86.60 | 86.90 | 86.90 | 76,469 |
| May 30, 2024 | 87.10 | 87.80 | 86.50 | 86.80 | 86.80 | 43,634 |
| May 29, 2024 | 87.00 | 87.50 | 87.00 | 87.10 | 87.10 | 1,325,920 |
| May 28, 2024 | 87.10 | 88.00 | 86.40 | 87.00 | 87.00 | 93,758 |
| May 27, 2024 | 87.40 | 87.50 | 86.40 | 87.10 | 87.10 | 258,910 |
| May 24, 2024 | 87.10 | 87.50 | 87.00 | 87.40 | 87.40 | 33,222 |
| May 23, 2024 | 87.50 | 88.00 | 87.00 | 87.20 | 87.20 | 136,204 |
| May 22, 2024 | 87.10 | 88.40 | 85.90 | 87.90 | 87.90 | 125,010 |
| May 21, 2024 | 87.30 | 87.30 | 86.30 | 87.10 | 87.10 | 144,517 |
| May 20, 2024 | 86.20 | 87.40 | 85.60 | 87.30 | 87.30 | 68,594 |
| May 17, 2024 | 87.20 | 87.20 | 85.60 | 86.20 | 86.20 | 31,693 |
| May 16, 2024 | 87.00 | 87.20 | 86.70 | 87.20 | 87.20 | 43,032 |
| May 15, 2024 | 86.90 | 87.40 | 86.80 | 86.90 | 86.90 | 1,850,308 |
| May 14, 2024 | 86.70 | 87.50 | 86.70 | 86.90 | 86.90 | 95,154 |
| May 13, 2024 | 86.60 | 87.00 | 86.10 | 86.80 | 86.80 | 72,476 |
| May 10, 2024 | 86.00 | 87.10 | 85.70 | 87.10 | 87.10 | 214,665 |
| May 8, 2024 | 87.00 | 87.50 | 86.00 | 86.20 | 86.20 | 733,219 |
| May 7, 2024 | 87.00 | 88.00 | 86.60 | 87.50 | 87.50 | 246,866 |
| May 6, 2024 | 86.20 | 88.00 | 86.00 | 86.80 | 86.80 | 137,662 |
| May 3, 2024 | 84.60 | 86.40 | 84.20 | 86.00 | 86.00 | 4,552,093 |
| May 2, 2024 | 67.00 | 67.20 | 65.70 | 65.70 | 65.70 | 22,088 |
| Apr 30, 2024 | 65.00 | 66.40 | 65.00 | 66.40 | 66.40 | 12,465 |
| Apr 29, 2024 | 65.20 | 66.30 | 64.50 | 65.00 | 65.00 | 23,755 |
| Apr 26, 2024 | 61.00 | 65.50 | 60.70 | 65.50 | 65.50 | 57,226 |
| Apr 25, 2024 | 63.00 | 63.00 | 60.40 | 60.70 | 60.70 | 18,950 |
| Apr 24, 2024 | 63.80 | 63.80 | 62.80 | 63.00 | 63.00 | 22,073 |
| Apr 23, 2024 | 63.80 | 63.90 | 62.90 | 63.40 | 63.40 | 420,078 |
| Apr 22, 2024 | 64.00 | 64.70 | 63.20 | 63.40 | 63.40 | 16,851 |
| Apr 19, 2024 | 64.10 | 64.10 | 63.20 | 63.90 | 63.90 | 15,755 |
| Apr 18, 2024 | 65.20 | 65.60 | 62.80 | 64.10 | 64.10 | 18,830 |
| Apr 17, 2024 | 65.80 | 67.20 | 65.00 | 65.00 | 65.00 | 94,526 |
| Apr 16, 2024 | 65.20 | 65.40 | 64.30 | 64.80 | 64.80 | 19,301 |
| Apr 15, 2024 | 65.00 | 66.20 | 64.80 | 65.20 | 65.20 | 20,543 |
| Apr 12, 2024 | 63.30 | 65.50 | 63.30 | 65.00 | 65.00 | 148,984 |
| Apr 11, 2024 | 62.30 | 63.20 | 61.50 | 63.20 | 63.20 | 15,675 |
| Apr 10, 2024 | 61.60 | 62.70 | 61.60 | 62.50 | 62.50 | 12,903 |
| Apr 9, 2024 | 62.80 | 62.90 | 61.30 | 62.10 | 62.10 | 24,015 |
| Apr 8, 2024 | 64.50 | 64.50 | 62.60 | 62.80 | 62.80 | 81,673 |
| Apr 5, 2024 | 64.50 | 64.60 | 63.50 | 63.90 | 63.90 | 21,701 |
| Apr 4, 2024 | 65.60 | 65.60 | 64.30 | 64.60 | 64.60 | 13,550 |
| Apr 3, 2024 | 63.90 | 66.20 | 63.90 | 65.70 | 65.70 | 236,527 |
| Apr 2, 2024 | 66.10 | 66.40 | 63.80 | 64.40 | 64.40 | 112,689 |
| Mar 28, 2024 | 65.10 | 66.30 | 65.10 | 66.10 | 66.10 | 19,782 |
| Mar 27, 2024 | 66.00 | 66.90 | 65.00 | 65.10 | 65.10 | 88,035 |
| Mar 26, 2024 | 65.20 | 66.50 | 65.00 | 66.20 | 66.20 | 29,806 |
| Mar 25, 2024 | 64.40 | 65.70 | 64.00 | 65.40 | 65.40 | 28,314 |
| Mar 22, 2024 | 66.00 | 67.20 | 65.30 | 65.40 | 65.40 | 80,610 |
| Mar 21, 2024 | 66.70 | 67.60 | 65.80 | 66.30 | 66.30 | 209,988 |
| Mar 20, 2024 | 65.40 | 66.30 | 65.00 | 65.70 | 65.70 | 39,056 |
| Mar 19, 2024 | 65.30 | 66.40 | 65.20 | 65.90 | 65.90 | 127,379 |
| Mar 18, 2024 | 66.70 | 66.70 | 64.70 | 65.40 | 65.40 | 149,139 |
| Mar 15, 2024 | 67.00 | 67.00 | 66.40 | 66.50 | 66.50 | 22,050 |
| Mar 14, 2024 | 66.40 | 66.90 | 65.60 | 66.60 | 66.60 | 47,294 |
| Mar 13, 2024 | 66.40 | 66.40 | 65.50 | 66.00 | 66.00 | 13,169 |
| Mar 12, 2024 | 66.00 | 66.30 | 65.30 | 66.00 | 66.00 | 11,186 |
| Mar 11, 2024 | 66.30 | 66.30 | 63.70 | 65.50 | 65.50 | 24,130 |
| Mar 8, 2024 | 66.20 | 66.90 | 65.20 | 66.30 | 66.30 | 87,090 |
| Mar 7, 2024 | 64.60 | 66.30 | 63.90 | 66.20 | 66.20 | 192,622 |
| Mar 6, 2024 | 62.70 | 64.60 | 62.70 | 64.60 | 64.60 | 38,371 |
| Mar 5, 2024 | 63.00 | 64.10 | 63.00 | 63.50 | 63.50 | 27,878 |
| Mar 4, 2024 | 64.60 | 64.70 | 63.50 | 64.10 | 64.10 | 12,728 |
| Mar 1, 2024 | 64.50 | 64.80 | 63.80 | 64.60 | 64.60 | 33,972 |
| Feb 29, 2024 | 64.90 | 64.90 | 63.20 | 64.50 | 64.50 | 37,540 |
| Feb 28, 2024 | 66.00 | 66.00 | 64.50 | 64.60 | 64.60 | 410,987 |
| Feb 27, 2024 | 64.10 | 65.50 | 63.60 | 65.50 | 65.50 | 21,732 |
| Feb 26, 2024 | 63.80 | 64.60 | 63.40 | 64.60 | 64.60 | 44,898 |
| Feb 23, 2024 | 66.00 | 66.50 | 64.00 | 64.50 | 64.50 | 26,459 |
| Feb 22, 2024 | 67.10 | 67.10 | 66.00 | 66.20 | 66.20 | 47,722 |
| Feb 21, 2024 | 65.50 | 66.20 | 64.70 | 66.00 | 66.00 | 292,494 |
| Feb 20, 2024 | 66.70 | 67.00 | 65.20 | 65.30 | 65.30 | 530,239 |
| Feb 19, 2024 | 67.10 | 67.70 | 65.90 | 66.60 | 66.60 | 106,742 |
| Feb 16, 2024 | 64.80 | 68.00 | 64.80 | 65.30 | 65.30 | 116,358 |
| Feb 15, 2024 | 64.00 | 65.00 | 62.70 | 64.60 | 64.60 | 154,358 |
| Feb 14, 2024 | 57.50 | 63.40 | 57.50 | 63.00 | 63.00 | 76,556 |
| Feb 13, 2024 | 59.10 | 59.60 | 57.20 | 57.50 | 57.50 | 24,435 |
| Feb 12, 2024 | 57.10 | 59.30 | 57.10 | 59.10 | 59.10 | 79,584 |
| Feb 9, 2024 | 56.10 | 57.30 | 55.90 | 57.10 | 57.10 | 47,507 |
| Feb 8, 2024 | 54.10 | 56.70 | 54.10 | 56.00 | 56.00 | 24,212 |
| Feb 7, 2024 | 54.30 | 56.00 | 54.10 | 54.80 | 54.80 | 73,489 |
| Feb 6, 2024 | 53.90 | 54.40 | 53.50 | 54.00 | 54.00 | 15,480 |
| Feb 5, 2024 | 52.80 | 54.80 | 52.80 | 54.30 | 54.30 | 37,773 |
| Feb 2, 2024 | 53.60 | 54.50 | 53.10 | 53.50 | 53.50 | 180,101 |
| Feb 1, 2024 | 55.70 | 55.70 | 53.00 | 53.50 | 53.50 | 86,175 |
| Jan 31, 2024 | 56.70 | 57.20 | 56.30 | 56.30 | 56.30 | 184,694 |
| Jan 30, 2024 | 56.50 | 57.00 | 56.10 | 56.10 | 56.10 | 4,972 |
| Jan 29, 2024 | 55.40 | 57.20 | 55.00 | 56.70 | 56.70 | 97,889 |
| Jan 26, 2024 | 56.50 | 56.50 | 55.10 | 55.70 | 55.70 | 34,874 |
| Jan 25, 2024 | 55.80 | 56.20 | 54.90 | 55.60 | 55.60 | 109,759 |
| Jan 24, 2024 | 56.70 | 56.80 | 55.60 | 55.80 | 55.80 | 205,021 |
| Jan 23, 2024 | 55.00 | 56.00 | 54.90 | 55.80 | 55.80 | 27,797 |
| Jan 22, 2024 | 55.20 | 56.10 | 55.10 | 55.60 | 55.60 | 30,732 |
| Jan 19, 2024 | 55.00 | 56.40 | 53.60 | 55.20 | 55.20 | 153,034 |
| Jan 18, 2024 | 55.40 | 55.70 | 54.70 | 54.80 | 54.80 | 113,161 |
| Jan 17, 2024 | 55.60 | 55.90 | 54.60 | 55.20 | 55.20 | 23,714 |
| Jan 16, 2024 | 56.00 | 56.30 | 55.00 | 55.70 | 55.70 | 24,683 |
| Jan 15, 2024 | 55.20 | 55.90 | 54.80 | 55.70 | 55.70 | 33,905 |
| Jan 12, 2024 | 54.90 | 56.60 | 54.90 | 56.30 | 56.30 | 28,990 |
| Jan 11, 2024 | 55.50 | 55.90 | 54.40 | 54.90 | 54.90 | 292,991 |
| Jan 10, 2024 | 55.00 | 55.70 | 54.80 | 55.00 | 55.00 | 521,186 |
| Jan 9, 2024 | 54.90 | 55.50 | 54.90 | 55.10 | 55.10 | 102,720 |
| Jan 8, 2024 | 54.40 | 55.40 | 54.20 | 55.20 | 55.20 | 61,309 |
| Jan 5, 2024 | 55.80 | 55.80 | 54.20 | 54.30 | 54.30 | 5,674 |
| Jan 4, 2024 | 54.80 | 55.50 | 54.70 | 55.20 | 55.20 | 13,995 |
| Jan 3, 2024 | 54.60 | 55.50 | 54.50 | 55.30 | 55.30 | 39,126 |
| Jan 2, 2024 | 56.00 | 56.10 | 54.60 | 54.60 | 54.60 | 13,920 |
| Dec 29, 2023 | 55.60 | 56.20 | 55.00 | 55.50 | 55.50 | 85,509 |
| Dec 28, 2023 | 54.20 | 55.20 | 54.00 | 55.20 | 55.20 | 22,437 |
| Dec 27, 2023 | 54.10 | 54.50 | 53.80 | 54.20 | 54.20 | 51,074 |
| Dec 22, 2023 | 54.00 | 54.20 | 52.90 | 54.00 | 54.00 | 33,752 |
| Dec 21, 2023 | 54.20 | 54.20 | 52.30 | 53.50 | 53.50 | 51,627 |
| Dec 20, 2023 | 53.40 | 53.60 | 51.90 | 52.60 | 52.60 | 113,912 |
| Dec 19, 2023 | 54.30 | 55.00 | 53.10 | 54.00 | 54.00 | 42,094 |
| Dec 18, 2023 | 54.30 | 55.00 | 53.50 | 54.10 | 54.10 | 62,170 |
| Dec 15, 2023 | 53.60 | 55.00 | 53.20 | 54.50 | 54.50 | 127,299 |
| Dec 14, 2023 | 52.80 | 53.90 | 52.20 | 53.60 | 53.60 | 124,466 |
| Dec 13, 2023 | 52.60 | 53.50 | 51.90 | 52.60 | 52.60 | 52,252 |
| Dec 12, 2023 | 53.00 | 53.30 | 52.20 | 52.70 | 52.70 | 39,278 |
| Dec 11, 2023 | 53.30 | 53.30 | 53.00 | 53.00 | 53.00 | 162,322 |
| Dec 8, 2023 | 53.20 | 53.70 | 53.10 | 53.30 | 53.30 | 857,419 |
| Dec 7, 2023 | 52.60 | 53.80 | 52.60 | 53.20 | 53.20 | 18,490 |
| Dec 6, 2023 | 55.00 | 55.00 | 53.40 | 53.60 | 53.60 | 442,551 |
| Dec 5, 2023 | 54.30 | 55.80 | 54.30 | 55.00 | 55.00 | 32,530 |
| Dec 4, 2023 | 55.40 | 56.30 | 54.70 | 54.90 | 54.90 | 27,253 |
| Dec 1, 2023 | 55.10 | 55.60 | 54.00 | 55.40 | 55.40 | 33,816 |
| Nov 30, 2023 | 53.80 | 55.70 | 53.80 | 54.70 | 54.70 | 317,009 |
| Nov 29, 2023 | 57.70 | 57.90 | 53.50 | 53.90 | 53.90 | 164,423 |
| Nov 28, 2023 | 56.90 | 58.70 | 56.30 | 58.00 | 58.00 | 216,166 |
| Nov 27, 2023 | 57.00 | 57.90 | 57.00 | 57.40 | 57.40 | 108,938 |
| Nov 24, 2023 | 56.20 | 57.50 | 54.20 | 56.90 | 56.90 | 118,921 |
| Nov 23, 2023 | 54.90 | 55.20 | 54.40 | 54.50 | 54.50 | 42,073 |
| Nov 22, 2023 | 53.70 | 55.10 | 53.50 | 54.60 | 54.60 | 39,378 |
| Nov 21, 2023 | 54.20 | 54.60 | 53.10 | 53.20 | 53.20 | 61,739 |
| Nov 20, 2023 | 55.90 | 56.10 | 53.80 | 54.10 | 54.10 | 73,434 |
| Nov 17, 2023 | 54.90 | 56.50 | 53.80 | 55.90 | 55.90 | 79,590 |
| Nov 16, 2023 | 54.60 | 54.70 | 53.70 | 53.90 | 53.90 | 27,521 |
| Nov 15, 2023 | 54.50 | 56.00 | 54.00 | 54.40 | 54.40 | 128,809 |
| Nov 14, 2023 | 52.00 | 55.40 | 52.00 | 55.00 | 55.00 | 64,833 |
| Nov 13, 2023 | 52.90 | 52.90 | 51.70 | 52.30 | 52.30 | 32,145 |
| Nov 10, 2023 | 52.10 | 52.90 | 51.40 | 52.90 | 52.90 | 101,439 |
| Nov 9, 2023 | 49.35 | 53.60 | 49.35 | 52.50 | 52.50 | 738,244 |
| Nov 8, 2023 | 46.05 | 49.95 | 45.00 | 49.70 | 49.70 | 465,368 |
| Nov 7, 2023 | 47.55 | 48.50 | 46.60 | 46.95 | 46.95 | 756,560 |
| Nov 6, 2023 | 51.40 | 51.40 | 47.50 | 47.95 | 47.95 | 839,639 |
| Nov 3, 2023 | 48.00 | 48.55 | 47.05 | 47.70 | 47.70 | 113,170 |
| Nov 2, 2023 | 47.60 | 48.00 | 47.10 | 47.90 | 47.90 | 56,535 |
| Nov 1, 2023 | 49.55 | 49.60 | 47.00 | 47.15 | 47.15 | 51,784 |